Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP: CPCAY )

5.580 +0.160 (+2.95%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 8.400 8.400 8.300 8.400 3,000 +0.30(+3.70%)
May 30, 2006 8.100 8.400 8.100 8.100 7,591 -0.20(-2.41%)
May 26, 2006 8.300 8.400 8.300 8.300 11,116 +0.05(+0.61%)
May 25, 2006 8.250 8.350 8.200 8.250 11,330 -0.05(-0.60%)
May 24, 2006 8.300 8.500 8.300 8.300 640 +0.00(+0.00%)
May 23, 2006 8.300 8.350 8.300 8.300 4,500 +0.15(+1.84%)
May 22, 2006 8.150 8.150 8.150 8.150 400 -0.35(-4.12%)
May 19, 2006 8.500 8.550 8.400 8.500 3,870 +0.10(+1.19%)
May 18, 2006 8.400 8.450 8.400 8.400 18,825 +0.00(+0.00%)
May 17, 2006 8.600 8.500 8.400 8.400 10,000 -0.20(-2.33%)
May 16, 2006 8.600 8.600 8.500 8.600 1,540 -0.10(-1.15%)
May 15, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 12, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 11, 2006 8.700 8.950 8.700 8.700 2,400 -0.20(-2.25%)
May 10, 2006 8.900 8.900 8.650 8.900 13,150 +0.20(+2.30%)
May 09, 2006 8.700 8.900 8.700 8.700 18,975 -0.25(-2.79%)
May 08, 2006 8.950 8.950 8.700 8.950 5,000 +0.10(+1.13%)
May 05, 2006 8.850 8.850 8.700 8.850 20,925 +0.20(+2.31%)
May 04, 2006 8.650 8.750 8.650 8.650 7,700 -0.05(-0.57%)
May 03, 2006 8.700 8.750 8.700 8.700 17,365 -0.10(-1.14%)
May 02, 2006 8.800 9.000 8.800 8.800 23,036 -0.25(-2.76%)
May 01, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 28, 2006 9.050 9.050 9.050 9.050 0 +0.25(+2.84%)
Apr 27, 2006 8.800 8.850 8.800 8.800 26,600 +0.05(+0.57%)
Apr 26, 2006 8.750 8.950 8.750 8.750 4,635 -0.05(-0.57%)
Apr 25, 2006 8.800 8.850 8.700 8.800 1,923 +0.00(+0.00%)
Apr 24, 2006 8.800 8.850 8.600 8.800 7,554 +0.00(+0.00%)
Apr 21, 2006 9.050 8.800 8.800 8.800 100 -0.25(-2.76%)
Apr 20, 2006 9.050 9.050 8.800 9.050 51,200 +0.00(+0.00%)
Apr 19, 2006 8.950 9.050 8.850 9.050 47,319 +0.10(+1.12%)
Apr 18, 2006 8.950 9.050 8.950 8.950 13,280 +0.00(+0.00%)
Apr 17, 2006 8.950 8.950 8.950 8.950 4,000 +0.05(+0.56%)
Apr 13, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 12, 2006 9.000 8.900 8.850 8.900 5,150 -0.10(-1.11%)
Apr 11, 2006 9.000 9.000 8.750 9.000 3,177 -0.10(-1.10%)
Apr 10, 2006 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 07, 2006 9.100 9.100 8.900 9.100 1,450 +0.05(+0.55%)
Apr 06, 2006 9.050 9.050 8.900 9.050 2,741 +0.15(+1.69%)
Apr 05, 2006 8.900 8.900 8.900 8.900 1,723 +0.20(+2.30%)
Apr 04, 2006 8.700 8.700 8.700 8.700 300 -0.20(-2.25%)
Apr 03, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Mar 31, 2006 8.900 8.900 8.700 8.900 10,400 -0.10(-1.11%)
Mar 30, 2006 9.000 9.000 9.000 9.000 225 +0.20(+2.27%)
Mar 29, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 28, 2006 8.850 8.800 8.800 8.800 208 -0.05(-0.56%)
Mar 27, 2006 8.850 9.100 8.850 8.850 2,235 -0.15(-1.67%)
Mar 24, 2006 9.000 9.000 9.000 9.000 7,180 +0.10(+1.12%)
Mar 21, 2006 8.900 9.100 8.900 8.900 1,500 -0.20(-2.20%)
Mar 20, 2006 9.100 9.150 9.100 9.100 5,400 +0.10(+1.11%)
Mar 17, 2006 9.000 9.000 8.800 9.000 2,630 +0.10(+1.12%)
Mar 16, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Mar 15, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Mar 14, 2006 8.900 8.900 8.900 8.900 7,000 +0.00(+0.00%)
Mar 13, 2006 8.900 8.900 8.750 8.900 25,684 +0.00(+0.00%)
Mar 10, 2006 8.900 8.900 8.900 8.900 500 -0.10(-1.11%)
Mar 09, 2006 9.000 9.000 8.900 9.000 24,932 +0.05(+0.56%)
Mar 08, 2006 8.950 8.950 8.950 8.950 20,700 +0.00(+0.00%)
Mar 07, 2006 8.950 8.950 8.950 8.950 100 -0.25(-2.72%)
Mar 06, 2006 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 03, 2006 9.200 9.200 9.000 9.200 3,350 -0.20(-2.13%)
Mar 02, 2006 9.400 9.400 9.300 9.400 5,750 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.